Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-05-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1993
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1993-12-31 | $12.44 | $20.70 | 89,400 | — | — |
| 1993-12-30 | $12.06 | $20.07 | 34,000 | — | — |
| 1993-12-29 | $11.94 | $19.86 | 86,000 | — | — |
| 1993-12-28 | $12.00 | $19.97 | 124,200 | — | — |
| 1993-12-27 | $12.25 | $20.38 | 9,200 | — | — |
| 1993-12-23 | $12.31 | $20.49 | 47,200 | — | — |
| 1993-12-22 | $12.44 | $20.70 | 18,800 | — | — |
| 1993-12-21 | $12.44 | $20.70 | 16,400 | — | — |
| 1993-12-20 | $12.50 | $20.80 | 60,800 | — | — |
| 1993-12-17 | $12.50 | $20.80 | 26,200 | — | — |
| 1993-12-16 | $12.50 | $20.80 | 99,000 | — | — |
| 1993-12-15 | $12.94 | $21.53 | 43,000 | — | — |
| 1993-12-14 | $13.00 | $21.63 | 38,400 | — | — |
| 1993-12-13 | $13.06 | $21.74 | 62,600 | — | — |
| 1993-12-10 | $13.19 | $21.94 | 111,200 | — | — |
| 1993-12-09 | $13.19 | $21.94 | 190,200 | — | — |
| 1993-12-08 | $13.75 | $22.88 | 10,400 | — | — |
| 1993-12-07 | $13.63 | $22.67 | 12,000 | — | — |
| 1993-12-06 | $13.69 | $22.78 | 34,600 | — | — |
| 1993-12-03 | $13.75 | $22.88 | 22,200 | — | — |
| 1993-12-02 | $13.94 | $23.19 | 6,000 | — | — |
| 1993-12-01 | $14.00 | $23.30 | 24,200 | — | — |
| 1993-11-30 | $14.13 | $23.50 | 113,600 | — | — |
| 1993-11-29 | $14.00 | $23.30 | 30,400 | — | — |
| 1993-11-26 | $14.31 | $23.82 | 1,200 | — | — |
| 1993-11-24 | $14.38 | $23.92 | 15,400 | — | — |
| 1993-11-23 | $14.38 | $23.67 | 147,600 | — | — |
| 1993-11-22 | $13.88 | $22.85 | 51,000 | — | — |
| 1993-11-19 | $14.31 | $23.57 | 139,800 | — | — |
| 1993-11-18 | $14.13 | $23.26 | 45,200 | — | — |
| 1993-11-17 | $13.75 | $22.64 | 137,800 | — | — |
| 1993-11-16 | $14.25 | $23.46 | 35,400 | — | — |
| 1993-11-15 | $14.13 | $23.26 | 74,800 | — | — |
| 1993-11-12 | $13.88 | $22.85 | 48,400 | — | — |
| 1993-11-11 | $13.69 | $22.54 | 376,600 | — | — |
| 1993-11-10 | $14.00 | $23.05 | 226,200 | — | — |
| 1993-11-09 | $14.63 | $24.08 | 39,200 | — | — |
| 1993-11-08 | $14.63 | $24.08 | 25,600 | — | — |
| 1993-11-05 | $15.31 | $25.21 | 30,600 | — | — |
| 1993-11-04 | $15.19 | $25.01 | 40,600 | — | — |
| 1993-11-03 | $15.25 | $25.11 | 18,400 | — | — |
| 1993-11-02 | $15.38 | $25.32 | 77,800 | — | — |
| 1993-11-01 | $15.63 | $25.73 | 65,200 | — | — |
| 1993-10-29 | $15.81 | $26.04 | 90,400 | — | — |
| 1993-10-28 | $15.75 | $25.93 | 66,800 | — | — |
| 1993-10-27 | $15.50 | $25.52 | 357,400 | — | — |
| 1993-10-26 | $15.19 | $25.01 | 33,800 | — | — |
| 1993-10-25 | $15.00 | $24.70 | 31,800 | — | — |
| 1993-10-22 | $15.31 | $25.21 | 24,800 | — | — |
| 1993-10-21 | $15.19 | $25.01 | 31,600 | — | — |
| 1993-10-20 | $15.19 | $25.01 | 92,200 | — | — |
| 1993-10-19 | $15.38 | $25.32 | 29,600 | — | — |
| 1993-10-18 | $15.81 | $26.04 | 123,200 | — | — |
| 1993-10-15 | $14.94 | $24.60 | 94,000 | — | — |
| 1993-10-14 | $14.38 | $23.67 | 73,800 | — | — |
| 1993-10-13 | $14.19 | $23.36 | 100,400 | — | — |
| 1993-10-12 | $14.13 | $23.26 | 27,200 | — | — |
| 1993-10-11 | $14.38 | $23.67 | 28,000 | — | — |
| 1993-10-08 | $14.38 | $23.67 | 16,000 | — | — |
| 1993-10-07 | $14.56 | $23.98 | 9,400 | — | — |
| 1993-10-06 | $14.75 | $24.29 | 43,000 | — | — |
| 1993-10-05 | $14.69 | $24.19 | 11,600 | — | — |
| 1993-10-04 | $14.44 | $23.77 | 20,600 | — | — |
| 1993-10-01 | $14.31 | $23.57 | 37,400 | — | — |
| 1993-09-30 | $14.38 | $23.67 | 162,000 | — | — |
| 1993-09-29 | $14.38 | $23.67 | 11,600 | — | — |
| 1993-09-28 | $14.44 | $23.77 | 23,600 | — | — |
| 1993-09-27 | $14.75 | $24.29 | 32,400 | — | — |
| 1993-09-24 | $14.75 | $24.29 | 10,000 | — | — |
| 1993-09-23 | $14.75 | $24.29 | 42,000 | — | — |
| 1993-09-22 | $14.63 | $24.08 | 84,200 | — | — |
| 1993-09-21 | $14.50 | $23.88 | 9,400 | — | — |
| 1993-09-20 | $14.50 | $23.88 | 27,400 | — | — |
| 1993-09-17 | $14.56 | $23.98 | 42,000 | — | — |
| 1993-09-16 | $14.38 | $23.67 | 20,200 | — | — |
| 1993-09-15 | $14.38 | $23.67 | 60,600 | — | — |
| 1993-09-14 | $14.94 | $24.60 | 39,400 | — | — |
| 1993-09-13 | $14.88 | $24.49 | 77,200 | — | — |
| 1993-09-10 | $14.88 | $24.49 | 59,200 | — | — |
| 1993-09-09 | $14.38 | $23.67 | 70,400 | — | — |
| 1993-09-08 | $14.13 | $23.26 | 66,000 | — | — |
| 1993-09-07 | $13.75 | $22.64 | 170,200 | — | — |
| 1993-09-03 | $13.56 | $22.33 | 52,200 | — | — |
| 1993-09-02 | $13.56 | $22.33 | 64,600 | — | — |
| 1993-09-01 | $13.25 | $21.82 | 65,000 | — | — |
| 1993-08-31 | $13.38 | $22.02 | 38,400 | — | — |
| 1993-08-30 | $13.50 | $22.23 | 25,200 | — | — |
| 1993-08-27 | $13.50 | $22.23 | 53,000 | — | — |
| 1993-08-26 | $13.50 | $22.23 | 36,800 | — | — |
| 1993-08-25 | $13.44 | $21.92 | 74,800 | — | — |
| 1993-08-24 | $13.38 | $21.82 | 39,000 | — | — |
| 1993-08-23 | $13.25 | $21.62 | 35,200 | — | — |
| 1993-08-20 | $13.19 | $21.51 | 9,200 | — | — |
| 1993-08-19 | $13.13 | $21.41 | 8,600 | — | — |
| 1993-08-18 | $13.19 | $21.51 | 49,000 | — | — |
| 1993-08-17 | $13.13 | $21.41 | 69,000 | — | — |
| 1993-08-16 | $13.13 | $21.41 | 54,000 | — | — |
| 1993-08-13 | $13.13 | $21.41 | 138,600 | — | — |
| 1993-08-12 | $13.75 | $22.43 | 128,600 | — | — |
| 1993-08-11 | $13.69 | $22.33 | 121,000 | — | — |
| 1993-08-10 | $13.19 | $21.51 | 220,000 | — | — |
| 1993-08-09 | $12.75 | $20.80 | 224,200 | — | — |
| 1993-08-06 | $12.38 | $20.19 | 448,400 | — | — |
| 1993-08-05 | $11.75 | $19.17 | 65,600 | — | — |
| 1993-08-04 | $11.94 | $19.47 | 162,200 | — | — |
| 1993-08-03 | $11.63 | $18.96 | 64,800 | — | — |
| 1993-08-02 | $11.94 | $19.47 | 35,800 | — | — |
| 1993-07-30 | $11.75 | $19.17 | 42,000 | — | — |
| 1993-07-29 | $11.63 | $18.96 | 68,600 | — | — |
| 1993-07-28 | $11.63 | $18.96 | 47,000 | — | — |
| 1993-07-27 | $11.50 | $18.76 | 165,200 | — | — |
| 1993-07-26 | $11.38 | $18.56 | 116,800 | — | — |
| 1993-07-23 | $11.25 | $18.35 | 30,600 | — | — |
| 1993-07-22 | $11.31 | $18.45 | 118,600 | — | — |
| 1993-07-21 | $11.25 | $18.35 | 942,200 | — | — |
| 1993-07-20 | $11.38 | $18.56 | 17,200 | — | — |
| 1993-07-19 | $11.88 | $19.37 | 11,600 | — | — |
| 1993-07-16 | $11.81 | $19.27 | 11,400 | — | — |
| 1993-07-15 | $11.75 | $19.17 | 16,400 | — | — |
| 1993-07-14 | $11.56 | $18.86 | 19,400 | — | — |
| 1993-07-13 | $11.50 | $18.76 | 36,600 | — | — |
| 1993-07-12 | $11.69 | $19.07 | 13,200 | — | — |
| 1993-07-09 | $11.56 | $18.86 | 4,200 | — | — |
| 1993-07-08 | $11.38 | $18.56 | 6,200 | — | — |
| 1993-07-07 | $11.31 | $18.45 | 4,800 | — | — |
| 1993-07-06 | $11.31 | $18.45 | 20,600 | — | — |
| 1993-07-02 | $11.50 | $18.76 | 4,800 | — | — |
| 1993-07-01 | $11.19 | $18.25 | 8,000 | — | — |
| 1993-06-30 | $11.25 | $18.35 | 16,000 | — | — |
| 1993-06-29 | $11.25 | $18.35 | 41,600 | — | — |
| 1993-06-28 | $11.25 | $18.35 | 10,400 | — | — |
| 1993-06-25 | $11.13 | $18.15 | 57,600 | — | — |
| 1993-06-24 | $10.63 | $17.33 | 236,600 | — | — |
| 1993-06-23 | $11.75 | $19.17 | 12,400 | — | — |
| 1993-06-22 | $11.75 | $19.17 | 14,600 | — | — |
| 1993-06-21 | $11.88 | $19.37 | 16,400 | — | — |
| 1993-06-18 | $11.69 | $19.07 | 30,800 | — | — |
| 1993-06-17 | $11.81 | $19.27 | 33,800 | — | — |
| 1993-06-16 | $12.06 | $19.68 | 24,000 | — | — |
| 1993-06-15 | $12.13 | $19.78 | 7,000 | — | — |
| 1993-06-14 | $11.94 | $19.47 | 7,400 | — | — |
| 1993-06-11 | $11.75 | $19.17 | 25,400 | — | — |
| 1993-06-10 | $12.00 | $19.58 | 4,000 | — | — |
| 1993-06-09 | $12.00 | $19.58 | 20,800 | — | — |
| 1993-06-08 | $11.75 | $19.17 | 17,400 | — | — |
| 1993-06-07 | $12.00 | $19.58 | 16,200 | — | — |
| 1993-06-04 | $11.63 | $18.96 | 7,200 | — | — |
| 1993-06-03 | $11.69 | $19.07 | 34,400 | — | — |
| 1993-06-02 | $11.25 | $18.35 | 30,800 | — | — |
| 1993-06-01 | $11.56 | $18.86 | 2,600 | — | — |
| 1993-05-28 | $11.63 | $18.96 | 45,800 | — | — |
| 1993-05-27 | $11.69 | $19.07 | 23,800 | — | — |
| 1993-05-26 | $11.81 | $19.27 | 6,600 | — | — |
| 1993-05-25 | $11.88 | $19.37 | 15,600 | — | — |
| 1993-05-24 | $11.94 | $19.27 | 11,200 | — | — |
| 1993-05-21 | $11.88 | $19.17 | 8,600 | — | — |
| 1993-05-20 | $11.94 | $19.27 | 10,200 | — | — |
| 1993-05-19 | $11.88 | $19.17 | 10,800 | — | — |
| 1993-05-18 | $11.81 | $19.07 | 32,600 | — | — |
| 1993-05-17 | $12.00 | $19.37 | 24,200 | — | — |
| 1993-05-14 | $11.63 | $18.77 | 37,400 | — | — |
| 1993-05-13 | $12.09 | $19.52 | 33,200 | — | — |
| 1993-05-12 | $11.94 | $19.27 | 3,200 | — | — |
| 1993-05-11 | $11.84 | $19.12 | 33,200 | — | — |
| 1993-05-10 | $11.75 | $18.97 | 28,800 | — | — |
| 1993-05-07 | $11.78 | $19.02 | 3,600 | — | — |
| 1993-05-06 | $11.75 | $18.97 | 51,200 | — | — |
| 1993-05-05 | $11.78 | $19.02 | 7,200 | — | — |
| 1993-05-04 | $11.88 | $19.17 | 8,800 | — | — |
| 1993-05-03 | $11.81 | $19.07 | 10,800 | — | — |
| 1993-04-30 | $11.84 | $19.12 | 25,600 | — | — |
| 1993-04-29 | $11.84 | $19.12 | 3,200 | — | — |
| 1993-04-28 | $11.81 | $19.07 | 6,800 | — | — |
| 1993-04-27 | $11.75 | $18.97 | 7,600 | — | — |
| 1993-04-26 | $11.75 | $18.97 | 56,400 | — | — |
| 1993-04-23 | $12.03 | $19.42 | 29,200 | — | — |
| 1993-04-22 | $12.25 | $19.77 | 42,800 | — | — |
| 1993-04-21 | $12.03 | $19.42 | 13,200 | — | — |
| 1993-04-20 | $12.03 | $19.42 | 26,400 | — | — |
| 1993-04-19 | $11.75 | $18.97 | 47,600 | — | — |
| 1993-04-16 | $11.75 | $18.97 | 28,000 | — | — |
| 1993-04-15 | $11.75 | $18.97 | 36,400 | — | — |
| 1993-04-14 | $11.69 | $18.87 | 64,400 | — | — |
| 1993-04-13 | $11.69 | $18.87 | 60,800 | — | — |
| 1993-04-12 | $11.50 | $18.56 | 28,400 | — | — |
| 1993-04-08 | $10.94 | $17.66 | 11,200 | — | — |
| 1993-04-07 | $11.00 | $17.76 | 13,200 | — | — |
| 1993-04-06 | $10.97 | $17.71 | 11,600 | — | — |
| 1993-04-05 | $10.91 | $17.61 | 22,000 | — | — |
| 1993-04-02 | $10.88 | $17.56 | 11,200 | — | — |
| 1993-04-01 | $10.91 | $17.61 | 30,800 | — | — |
| 1993-03-31 | $10.75 | $17.35 | 69,600 | — | — |
| 1993-03-30 | $10.81 | $17.45 | 2,400 | — | — |
| 1993-03-29 | $10.78 | $17.40 | 24,000 | — | — |
| 1993-03-26 | $10.72 | $17.30 | 14,400 | — | — |
| 1993-03-25 | $10.78 | $17.40 | 2,800 | — | — |
| 1993-03-24 | $10.78 | $17.40 | 9,600 | — | — |
| 1993-03-23 | $10.81 | $17.45 | 6,000 | — | — |
| 1993-03-22 | $10.78 | $17.40 | 16,800 | — | — |
| 1993-03-19 | $10.84 | $17.50 | 5,200 | — | — |
| 1993-03-18 | $10.81 | $17.45 | 28,000 | — | — |
| 1993-03-17 | $10.72 | $17.30 | 24,400 | — | — |
| 1993-03-16 | $10.63 | $17.15 | 3,200 | — | — |
| 1993-03-15 | $10.56 | $17.05 | 4,400 | — | — |
| 1993-03-12 | $10.53 | $17.00 | 22,800 | — | — |
| 1993-03-11 | $10.59 | $17.10 | 28,400 | — | — |
| 1993-03-10 | $10.44 | $16.85 | 16,800 | — | — |
| 1993-03-09 | $10.44 | $16.85 | 11,200 | — | — |
| 1993-03-08 | $10.44 | $16.85 | 31,200 | — | — |
| 1993-03-05 | $10.47 | $16.90 | 27,600 | — | — |
| 1993-03-04 | $10.56 | $17.05 | 38,000 | — | — |
| 1993-03-03 | $10.25 | $16.55 | 84,000 | — | — |
| 1993-03-02 | $10.00 | $16.14 | 16,000 | — | — |
| 1993-03-01 | $9.94 | $16.04 | 22,800 | — | — |
| 1993-02-26 | $9.88 | $15.94 | 18,400 | — | — |
| 1993-02-25 | $9.66 | $15.59 | 5,600 | — | — |
| 1993-02-24 | $9.75 | $15.74 | 30,400 | — | — |
| 1993-02-23 | $9.56 | $15.44 | 9,600 | — | — |
| 1993-02-22 | $9.88 | $15.74 | 32,000 | — | — |
| 1993-02-19 | $9.97 | $15.89 | 8,800 | — | — |
| 1993-02-18 | $9.84 | $15.69 | 26,800 | — | — |
| 1993-02-17 | $9.75 | $15.54 | 21,600 | — | — |
| 1993-02-16 | $9.69 | $15.44 | 40,400 | — | — |
| 1993-02-12 | $9.94 | $15.84 | 35,200 | — | — |
| 1993-02-11 | $10.00 | $15.94 | 52,000 | — | — |
| 1993-02-10 | $10.00 | $15.94 | 11,200 | — | — |
| 1993-02-09 | $10.00 | $15.94 | 19,600 | — | — |
| 1993-02-08 | $10.09 | $16.09 | 10,000 | — | — |
| 1993-02-05 | $10.19 | $16.24 | 45,600 | — | — |
| 1993-02-04 | $9.94 | $15.84 | 48,400 | — | — |
| 1993-02-03 | $9.91 | $15.79 | 52,400 | — | — |
| 1993-02-02 | $9.91 | $15.79 | 69,200 | — | — |
| 1993-02-01 | $10.06 | $16.04 | 12,000 | — | — |
| 1993-01-29 | $10.00 | $15.94 | 40,800 | — | — |
| 1993-01-28 | $10.09 | $16.09 | 47,200 | — | — |
| 1993-01-27 | $10.25 | $16.34 | 4,800 | — | — |
| 1993-01-26 | $10.38 | $16.54 | 34,400 | — | — |
| 1993-01-25 | $10.38 | $16.54 | 39,600 | — | — |
| 1993-01-22 | $10.63 | $16.93 | 10,000 | — | — |
| 1993-01-21 | $10.56 | $16.83 | 102,000 | — | — |
| 1993-01-20 | $10.44 | $16.64 | 50,000 | — | — |
| 1993-01-19 | $10.38 | $16.54 | 71,200 | — | — |
| 1993-01-18 | $10.09 | $16.09 | 6,000 | — | — |
| 1993-01-15 | $10.03 | $15.99 | 8,000 | — | — |
| 1993-01-14 | $9.94 | $15.84 | 74,400 | — | — |
| 1993-01-13 | $9.88 | $15.74 | 18,000 | — | — |
| 1993-01-12 | $9.81 | $15.64 | 4,400 | — | — |
| 1993-01-11 | $9.75 | $15.54 | 9,200 | — | — |
| 1993-01-08 | $9.78 | $15.59 | 44,000 | — | — |
| 1993-01-07 | $9.72 | $15.49 | 88,400 | — | — |
| 1993-01-06 | $9.72 | $15.49 | 26,400 | — | — |
| 1993-01-05 | $9.63 | $15.34 | 6,800 | — | — |
| 1993-01-04 | $9.75 | $15.54 | 17,600 | — | — |